Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dover Downs Gaming & Entertainment Inc (NY: DDE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 3.181 3.181 3.126 3.126 21,600 -0.04(-1.16%)
Dec 30, 2010 3.144 3.181 3.126 3.163 98,958 +0.00(+0.00%)
Dec 29, 2010 3.172 3.199 3.135 3.163 18,717 -0.01(-0.29%)
Dec 28, 2010 3.126 3.190 3.126 3.172 21,204 +0.04(+1.17%)
Dec 27, 2010 3.144 3.181 3.135 3.135 8,168 -0.02(-0.58%)
Dec 23, 2010 3.172 3.172 3.144 3.153 9,528 +0.00(+0.00%)
Dec 22, 2010 3.190 3.190 3.117 3.153 16,025 -0.03(-0.87%)
Dec 21, 2010 3.144 3.181 3.126 3.181 9,019 +0.02(+0.58%)
Dec 20, 2010 3.135 3.218 3.135 3.163 35,266 +0.07(+2.38%)
Dec 17, 2010 3.153 3.172 3.089 3.089 66,064 -0.07(-2.33%)
Dec 16, 2010 3.135 3.163 3.126 3.163 8,827 +0.03(+0.88%)
Dec 15, 2010 3.126 3.153 3.126 3.135 17,395 +0.00(+0.00%)
Dec 14, 2010 3.135 3.153 3.126 3.135 17,882 -0.01(-0.29%)
Dec 13, 2010 3.153 3.153 3.144 3.144 15,136 +0.00(+0.00%)
Dec 10, 2010 3.153 3.153 3.126 3.144 8,381 -0.01(-0.29%)
Dec 09, 2010 3.144 3.181 3.135 3.153 10,378 -0.03(-0.87%)
Dec 08, 2010 3.153 3.181 3.135 3.181 12,346 +0.01(+0.29%)
Dec 07, 2010 3.153 3.209 3.135 3.172 12,373 +0.04(+1.17%)
Dec 06, 2010 3.181 3.181 3.117 3.135 32,224 -0.07(-2.29%)
Dec 03, 2010 3.199 3.255 3.172 3.209 55,148 +0.02(+0.58%)
Dec 02, 2010 3.301 3.310 3.181 3.190 29,950 -0.10(-3.07%)
Dec 01, 2010 3.163 3.301 3.135 3.291 64,002 +0.09(+2.87%)
Nov 30, 2010 3.163 3.209 3.153 3.199 13,376 +0.06(+2.05%)
Nov 29, 2010 3.218 3.218 3.126 3.135 9,987 +0.02(+0.59%)
Nov 26, 2010 3.098 3.153 3.098 3.117 3,154 -0.02(-0.59%)
Nov 24, 2010 3.098 3.135 3.135 3.135 9,325 +0.01(+0.29%)
Nov 23, 2010 3.163 3.172 3.117 3.126 15,300 -0.03(-0.87%)
Nov 22, 2010 3.172 3.181 3.117 3.153 10,096 -0.03(-0.87%)
Nov 19, 2010 3.117 3.181 3.098 3.181 27,728 +0.03(+0.87%)
Nov 18, 2010 3.172 3.181 3.135 3.153 39,421 +0.02(+0.59%)
Nov 17, 2010 3.199 3.199 3.135 3.135 25,876 -0.10(-3.12%)
Nov 16, 2010 3.098 3.236 3.098 3.236 32,932 +0.10(+3.22%)
Nov 15, 2010 3.163 3.172 3.126 3.135 5,770 +0.02(+0.59%)
Nov 12, 2010 3.144 3.153 3.107 3.117 17,874 -0.06(-1.74%)
Nov 11, 2010 3.163 3.172 3.126 3.172 17,685 -0.01(-0.29%)
Nov 10, 2010 3.117 3.181 3.117 3.181 14,917 +0.05(+1.47%)
Nov 09, 2010 3.153 3.153 3.126 3.135 26,782 -0.02(-0.58%)
Nov 08, 2010 3.126 3.153 3.126 3.153 29,416 +0.01(+0.29%)
Nov 05, 2010 3.117 3.162 3.117 3.144 20,628 +0.03(+0.88%)
Nov 04, 2010 3.190 3.190 3.099 3.117 25,591 -0.05(-1.44%)
Nov 03, 2010 3.117 3.181 3.117 3.162 33,960 +0.01(+0.29%)
Nov 02, 2010 3.153 3.153 3.117 3.153 21,725 -0.03(-0.86%)
Nov 01, 2010 3.181 3.181 3.108 3.181 53,454 +0.01(+0.29%)
Oct 29, 2010 3.099 3.172 3.099 3.172 22,404 +0.09(+2.96%)
Oct 28, 2010 3.099 3.162 3.062 3.080 26,873 -0.02(-0.59%)
Oct 27, 2010 3.126 3.135 3.062 3.099 14,090 -0.03(-0.87%)
Oct 25, 2010 3.144 3.181 3.094 3.126 35,044 -0.04(-1.15%)
Oct 22, 2010 3.162 3.162 3.090 3.162 31,353 +0.03(+0.87%)
Oct 21, 2010 3.117 3.153 3.090 3.135 20,644 +0.01(+0.29%)
Oct 20, 2010 3.117 3.153 3.090 3.126 20,114 +0.00(+0.00%)
Oct 19, 2010 3.126 3.171 3.080 3.126 26,166 -0.02(-0.58%)
Oct 18, 2010 3.135 3.190 3.080 3.144 10,536 -0.01(-0.29%)
Oct 15, 2010 3.153 3.153 3.108 3.153 45,753 -0.02(-0.57%)
Oct 14, 2010 3.108 3.190 3.108 3.172 21,995 +0.03(+0.87%)
Oct 13, 2010 3.172 3.181 3.111 3.144 17,489 -0.03(-0.86%)
Oct 12, 2010 3.190 3.190 3.110 3.172 8,655 +0.00(+0.00%)
Oct 11, 2010 3.162 3.172 3.093 3.172 12,861 +0.06(+2.05%)
Oct 08, 2010 3.108 3.144 3.071 3.108 16,626 -0.06(-2.01%)
Oct 07, 2010 3.071 3.172 3.035 3.172 29,070 +0.09(+2.96%)
Oct 06, 2010 3.080 3.181 3.080 3.080 47,633 -0.03(-0.88%)
Oct 05, 2010 3.099 3.108 3.080 3.108 22,397 +0.01(+0.29%)
Oct 04, 2010 3.126 3.135 3.090 3.099 13,997 -0.04(-1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.